Jones Tech PLC - 300684.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	41.25	41.22	41.22	41.49	40.5	8.53M
December 03, 2025	42.5	41.3	41.3	42.98	41.24	15.99M
December 02, 2025	43.79	43.29	43.29	44.88	43.06	23.38M
December 01, 2025	42.65	42.79	42.79	43.45	41.9	12.07M
November 28, 2025	42.39	43	43	43.65	41.25	18.53M
November 27, 2025	41	42.56	42.56	44	40.45	24.71M
November 26, 2025	39.19	40.75	40.75	41.84	39.05	14.81M
November 25, 2025	40.04	39.55	39.55	40.89	39.48	13.68M
November 24, 2025	39.38	39.79	39.79	40.17	38.7	7.6M
November 21, 2025	40.56	39.38	39.38	41	39.36	12M
November 20, 2025	42.19	41.62	41.62	42.39	40.9	10.48M
November 19, 2025	41.88	40.88	40.88	42.7	40.01	12.27M
November 18, 2025	41.81	41.88	41.88	43.15	41.3	8.72M
November 17, 2025	41.64	42.15	42.15	42.76	41.5	8.2M
November 14, 2025	44.16	41.86	41.86	44.16	41.86	10.81M
November 13, 2025	42.36	43.92	43.92	44.12	41.68	14.88M
November 12, 2025	41.8	42.36	42.36	42.5	41.3	8.62M
November 11, 2025	42.9	42.14	42.14	44.05	42	11.68M
November 10, 2025	44.34	42.7	42.7	44.5	42	15.45M
November 07, 2025	44.16	44.34	44.34	45.66	43.51	20.16M
November 06, 2025	43.21	44	44	44.3	43.1	14.11M
November 05, 2025	43	43.2	43.2	43.55	42.58	12.68M
November 04, 2025	46	44.12	44.12	46.07	43.81	15.05M
November 03, 2025	46.07	45.77	45.77	46.15	44.5	15.8M
October 31, 2025	48.89	46.16	46.16	49.08	45.95	28.36M
October 30, 2025	48.57	49.36	49.36	51.85	48.4	36.5M
October 29, 2025	47.32	49.4	49.4	50.3	46.99	33.59M
October 28, 2025	46.7	46.8	46.8	47.64	46.11	20.41M
October 27, 2025	47.42	47.26	47.26	47.95	46.4	28.75M
October 24, 2025	42.9	46.71	46.71	47.1	42.78	36.58M
October 23, 2025	44.01	42.54	42.54	44.25	41.87	15.28M
October 22, 2025	44.5	44.18	44.18	44.89	43.4	15.95M
October 21, 2025	44.33	45.2	45.2	45.49	43.87	27.28M
October 20, 2025	42.18	44.78	44.78	47.23	41.96	39.88M
October 17, 2025	44.04	41.22	41.22	44.64	41.1	25.65M
October 16, 2025	44.99	44.45	44.45	46.93	44.07	29.59M
October 15, 2025	44.11	45.05	45.05	46.3	43.17	46.91M
October 14, 2025	46.93	44.37	44.37	47.47	43.98	68.91M
October 13, 2025	38	39.56	39.56	39.56	37.63	16.83M
October 10, 2025	40.32	40.52	40.52	41.46	39.9	18.09M
October 09, 2025	41.2	40.51	40.51	41.72	40.46	18.47M
September 30, 2025	41.7	40.84	40.84	42.1	40.63	13.85M
September 29, 2025	40.77	41.47	41.47	41.84	40.45	13.27M
September 26, 2025	42.43	40.8	40.8	43.47	40.77	21.74M
September 25, 2025	42.05	42.63	42.63	44.34	42.05	25.64M
September 24, 2025	42	42.55	42.55	42.65	41.16	21.15M
September 23, 2025	45	42.5	42.5	45.5	41.03	34.07M
September 22, 2025	43.75	44.66	44.66	45	42.83	32.57M
September 19, 2025	45.11	43.45	43.45	45.5	43.39	32.95M
September 18, 2025	45	45	45	48.48	43.9	59.17M
September 17, 2025	40.01	44.61	44.61	46.9	39.9	53.27M
September 16, 2025	35.68	39.1	39.1	40.58	35.62	52.66M
September 15, 2025	35.5	35.1	35.1	35.92	34.61	17.77M
September 12, 2025	36.5	35.74	35.74	36.79	35.63	20.97M
September 11, 2025	34.92	36.65	36.65	37.65	34.2	30.54M
September 10, 2025	34.45	34.85	34.85	35.66	33.94	19.88M
September 09, 2025	35.8	34.87	34.87	36.35	34.35	21.72M
September 08, 2025	33.34	35.57	35.57	35.94	33.33	30.32M
September 05, 2025	32.28	33.61	33.61	33.76	31.89	18.55M
September 04, 2025	33.3	32.28	32.28	34.28	31.45	22.74M

Jones Tech PLC (300684.SZ) SHZ